InvestSMART

Kinetiko Energy Limited (ASX: KKO) - Share Price

- Current share price for KKO : $0.032

Kinetiko Energy Limited's current share price is $0.03. This constitutes a share price movement of -8.57% when compared to its closing share price of $0.04 seven days ago. Relative to today's opening stock price, the KKO stock price is unchanged.

KKO Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.066 0.08 0.027 0.032 278,126 -0.034 (-51.52%)
Last Year (2025) 0.068 0.11 0.042 0.065 180,874 -0.003 (-4.41%)
This Financial Year (FY2027) 0.0375 0.046 0.031 0.032 220,848 -0.0055 (-14.67%)
Last Financial Year (FY2026) 0.064 0.11 0.027 0.039 257,972 -0.025 (-39.06%)

KKO Share Price History

Date Open High Low Close Volume Daily Movement
19 May 2026 0.05 0.051 0.05 0.051 51,406 0.001 (2%)
18 May 2026 0.052 0.052 0.05 0.051 267,860 -0.001 (-1.92%)
15 May 2026 0.054 0.054 0.052 0.052 332,297 -0.002 (-3.70%)
14 May 2026 0.054 0.055 0.053 0.054 285,038 0 (0%)
13 May 2026 0.051 0.054 0.051 0.054 315,596 0.003 (5.88%)
12 May 2026 0.051 0.051 0.051 0.051 85,000 0 (0%)
11 May 2026 0.051 0.052 0.051 0.052 72,443 0.001 (1.96%)
8 May 2026 0.053 0.053 0.053 0.053 0 0 (0%)
7 May 2026 0.05 0.053 0.05 0.053 210,000 0.003 (6%)
6 May 2026 0.051 0.053 0.051 0.053 319,208 0.002 (3.92%)
5 May 2026 0.05 0.05 0.05 0.05 7,000 0 (0%)
4 May 2026 0.051 0.051 0.0485 0.05 792,612 -0.001 (-1.96%)
1 May 2026 0.051 0.051 0.051 0.051 0 0 (0%)
30 Apr 2026 0.053 0.053 0.051 0.051 45,652 -0.002 (-3.77%)
29 Apr 2026 0.053 0.053 0.051 0.051 114,500 -0.002 (-3.77%)
28 Apr 2026 0.055 0.055 0.054 0.054 213,357 -0.001 (-1.82%)
27 Apr 2026 0.057 0.057 0.056 0.056 262,717 -0.001 (-1.75%)
24 Apr 2026 0.057 0.059 0.057 0.057 261,294 0 (0%)
23 Apr 2026 0.057 0.057 0.057 0.057 52,000 0 (0%)
22 Apr 2026 0.059 0.061 0.059 0.061 41,810 0.002 (3.39%)
21 Apr 2026 0.053 0.06 0.053 0.059 549,018 0.006 (11.32%)
20 Apr 2026 0.054 0.054 0.049 0.054 181,821 0 (0%)
17 Apr 2026 0.054 0.054 0.054 0.054 0 0 (0%)
16 Apr 2026 0.05 0.054 0.05 0.054 517,000 0.004 (8%)
15 Apr 2026 0.054 0.055 0.05 0.055 220,000 0.001 (1.85%)

101 - 125 of 3899 results

Page 5 of 156

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.